25,950€
0,19%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,90 | 26,00 | 25,60 | 26,00 | 0,39% | 603,00 |
| 19.12.2024 | 26,50 | 26,50 | 25,20 | 25,90 | -2,26% | 1.425,00 |
| 18.12.2024 | 27,30 | 27,30 | 26,50 | 26,50 | -2,57% | 2.007,00 |
| 17.12.2024 | 27,30 | 27,50 | 27,20 | 27,20 | -0,37% | 395,00 |
| 16.12.2024 | 27,30 | 27,60 | 27,20 | 27,30 | 0,00% | 1.219,00 |
| 13.12.2024 | 26,80 | 27,30 | 26,70 | 27,30 | 1,87% | 2.259,00 |
| 12.12.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 672,00 |
| 11.12.2024 | 27,00 | 27,00 | 26,70 | 26,90 | -0,37% | 1.094,00 |
| 10.12.2024 | 27,10 | 27,10 | 26,90 | 27,00 | -0,37% | 1.008,00 |
| 09.12.2024 | 27,10 | 27,40 | 27,10 | 27,10 | 0,37% | 269,00 |
| 06.12.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,75% | 1.738,00 |
| 05.12.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,90% | 706,00 |
| 04.12.2024 | 25,60 | 26,30 | 25,60 | 26,30 | 2,73% | 1.344,00 |
| 03.12.2024 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | 571,00 |
| 02.12.2024 | 26,70 | 26,70 | 25,50 | 25,80 | -3,37% | 4.314,00 |
| 29.11.2024 | 26,60 | 26,70 | 26,30 | 26,70 | 0,75% | 945,00 |
| 28.11.2024 | 26,50 | 26,70 | 26,40 | 26,50 | 0,00% | 1.993,00 |
| 27.11.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | 1.096,00 |
| 26.11.2024 | 26,40 | 26,80 | 26,30 | 26,70 | 1,52% | 496,00 |
| 25.11.2024 | 26,40 | 26,50 | 26,20 | 26,30 | 0,00% | 981,00 |
| 22.11.2024 | 26,30 | 26,40 | 26,20 | 26,30 | -0,38% | 787,00 |
| 21.11.2024 | 26,50 | 26,50 | 26,20 | 26,40 | 0,00% | - |
| 20.11.2024 | 26,60 | 26,60 | 26,30 | 26,40 | -0,38% | 383,00 |
| 19.11.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | 1.494,00 |
| 18.11.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 1,14% | 466,00 |
| 15.11.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,38% | 2.252,00 |
| 14.11.2024 | 26,40 | 26,80 | 26,40 | 26,50 | 0,76% | 2.139,00 |
| 13.11.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | 880,00 |
| 12.11.2024 | 25,80 | 26,30 | 25,70 | 26,30 | 1,94% | 1.156,00 |
| 11.11.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -1,90% | 1.041,00 |
| 08.11.2024 | 25,70 | 26,60 | 25,70 | 26,30 | 4,37% | 2.045,00 |
| 07.11.2024 | 25,50 | 25,50 | 25,00 | 25,20 | -1,18% | 940,00 |
| 06.11.2024 | 25,40 | 25,80 | 25,40 | 25,50 | 0,39% | 1.186,00 |
| 05.11.2024 | 25,50 | 25,50 | 25,30 | 25,40 | 0,00% | 301,00 |
| 04.11.2024 | 25,80 | 25,80 | 25,30 | 25,40 | -1,93% | 981,00 |
| 01.11.2024 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | 479,00 |
| 31.10.2024 | 26,40 | 26,40 | 25,50 | 25,70 | -2,65% | 2.672,00 |
| 30.10.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 1.348,00 |
| 29.10.2024 | 27,00 | 27,50 | 27,00 | 27,20 | 0,74% | 1.444,00 |
| 28.10.2024 | 27,20 | 27,30 | 27,00 | 27,00 | -0,74% | 512,00 |
| 25.10.2024 | 27,70 | 27,70 | 27,10 | 27,20 | -1,81% | 1.186,00 |
| 24.10.2024 | 27,40 | 27,70 | 27,40 | 27,70 | 1,47% | 738,00 |
| 23.10.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 1,11% | 514,00 |
| 22.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 128,00 |
| 21.10.2024 | 28,00 | 28,00 | 27,10 | 27,10 | -3,21% | 769,00 |
| 18.10.2024 | 26,90 | 28,00 | 26,80 | 28,00 | 4,48% | 2.099,00 |
| 17.10.2024 | 27,10 | 27,30 | 26,40 | 26,80 | -0,74% | 6.566,00 |
| 16.10.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,19% | 1.074,00 |
| 15.10.2024 | 27,10 | 27,10 | 26,85 | 26,95 | 0,19% | - |
| 14.10.2024 | 27,20 | 27,20 | 26,90 | 26,90 | -1,10% | 904,00 |
| 11.10.2024 | 27,00 | 27,50 | 27,00 | 27,20 | 0,74% | 1.101,00 |
| 10.10.2024 | 26,90 | 27,40 | 26,80 | 27,00 | 0,00% | 1.050,00 |
| 09.10.2024 | 26,60 | 27,40 | 26,60 | 27,00 | 1,50% | 2.913,00 |
| 08.10.2024 | 27,00 | 27,10 | 25,80 | 26,60 | -1,85% | 3.228,00 |
| 07.10.2024 | 24,70 | 27,10 | 24,50 | 27,10 | 10,16% | 15.032,00 |
| 04.10.2024 | 24,90 | 25,00 | 24,40 | 24,60 | -1,20% | 3.073,00 |
| 03.10.2024 | 25,40 | 25,40 | 24,80 | 24,90 | -1,58% | 2.039,00 |
| 02.10.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | 4.212,00 |
| 01.10.2024 | 24,90 | 25,50 | 24,70 | 24,70 | -0,80% | 4.517,00 |
| 30.09.2024 | 26,50 | 26,50 | 24,80 | 24,90 | -6,04% | 12.689,00 |
| 27.09.2024 | 26,60 | 26,70 | 26,00 | 26,50 | -0,38% | 1.306,00 |
| 26.09.2024 | 26,90 | 27,10 | 25,90 | 26,60 | -1,12% | 2.164,00 |
| 25.09.2024 | 27,60 | 27,60 | 26,90 | 26,90 | -1,82% | 898,00 |
| 24.09.2024 | 27,60 | 27,60 | 26,90 | 27,40 | 0,00% | 891,00 |
| 23.09.2024 | 27,30 | 27,80 | 27,00 | 27,40 | 0,00% | 6.355,00 |
| 20.09.2024 | 27,60 | 28,50 | 27,00 | 27,40 | -0,72% | 3.153,00 |
| 19.09.2024 | 26,10 | 28,00 | 25,90 | 27,60 | 6,15% | 5.625,00 |
| 18.09.2024 | 25,10 | 26,50 | 25,10 | 26,00 | 3,59% | 4.433,00 |
| 17.09.2024 | 25,60 | 25,70 | 25,00 | 25,10 | -1,95% | 2.148,00 |
| 16.09.2024 | 24,90 | 26,00 | 24,90 | 25,60 | 3,23% | 3.125,00 |
| 13.09.2024 | 25,40 | 25,40 | 24,40 | 24,80 | -2,36% | 3.354,00 |
| 12.09.2024 | 26,30 | 26,30 | 24,00 | 25,40 | -3,42% | 5.971,00 |
| 11.09.2024 | 26,00 | 26,40 | 25,90 | 26,30 | 1,15% | 720,00 |
| 10.09.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | 591,00 |
| 09.09.2024 | 26,80 | 26,80 | 25,80 | 26,60 | -0,75% | 3.443,00 |
| 06.09.2024 | 26,90 | 26,90 | 26,60 | 26,80 | 0,00% | 231,00 |
| 05.09.2024 | 27,80 | 27,80 | 26,60 | 26,80 | -2,90% | 1.297,00 |
| 04.09.2024 | 27,00 | 27,60 | 26,70 | 27,60 | 2,22% | 1.892,00 |
| 03.09.2024 | 27,00 | 27,00 | 26,60 | 27,00 | 0,00% | 922,00 |
| 02.09.2024 | 27,10 | 27,10 | 26,70 | 27,00 | -0,37% | 735,00 |
| 30.08.2024 | 27,20 | 27,20 | 26,50 | 27,10 | 0,37% | 1.533,00 |
| 29.08.2024 | 27,00 | 27,50 | 27,00 | 27,00 | 0,00% | 1.373,00 |
| 28.08.2024 | 27,90 | 28,00 | 27,00 | 27,00 | -2,88% | 1.203,00 |
| 27.08.2024 | 28,20 | 28,30 | 27,60 | 27,80 | -1,42% | 1.182,00 |
| 26.08.2024 | 27,40 | 28,40 | 27,40 | 28,20 | 2,92% | 1.926,00 |
| 23.08.2024 | 27,50 | 27,50 | 27,30 | 27,40 | 0,00% | 492,00 |
| 22.08.2024 | 27,50 | 28,10 | 27,40 | 27,40 | -0,36% | 1.235,00 |
| 21.08.2024 | 27,80 | 27,80 | 27,10 | 27,50 | -1,08% | 1.081,00 |
| 20.08.2024 | 27,70 | 28,40 | 27,40 | 27,80 | 1,09% | 835,00 |
| 19.08.2024 | 27,10 | 27,60 | 27,10 | 27,50 | 1,85% | 2.019,00 |
| 16.08.2024 | 26,50 | 27,00 | 26,40 | 27,00 | 1,89% | 863,00 |
| 15.08.2024 | 26,30 | 26,60 | 26,30 | 26,50 | 1,15% | 586,00 |
| 14.08.2024 | 26,50 | 26,50 | 25,80 | 26,20 | -1,13% | 3.003,00 |
| 13.08.2024 | 26,30 | 26,60 | 26,10 | 26,50 | 0,76% | 509,00 |
| 12.08.2024 | 26,80 | 27,00 | 26,10 | 26,30 | -1,50% | 1.092,00 |
| 09.08.2024 | 26,20 | 26,80 | 26,20 | 26,70 | 3,89% | 1.869,00 |
| 08.08.2024 | 26,30 | 26,30 | 25,10 | 25,70 | -2,28% | 1.073,00 |
| 07.08.2024 | 26,30 | 26,70 | 26,20 | 26,30 | 0,00% | 1.122,00 |
| 06.08.2024 | 25,00 | 26,70 | 25,00 | 26,30 | 5,20% | 2.638,00 |
| 05.08.2024 | 26,50 | 26,50 | 23,90 | 25,00 | -5,66% | 7.075,00 |